시장 데이터를 불러오는 중
전체 종목
그라인더 과거 주가
Grindr Inc. Common Stock · GRND · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grindr Inc. Common Stock · GRND · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,145 | ₩20,508 | ₩19,896 | ₩20,159 | +0.07% | 125.3만 |
| 2026.10.08 | ₩19,180 | ₩20,159 | ₩19,086 | ₩20,038 | +4.48% | 201.2만 |
| 2026.10.07 | ₩18,630 | ₩19,448 | ₩18,402 | ₩19,233 | +3.24% | 222.9만 |
| 2026.10.06 | ₩18,429 | ₩18,898 | ₩18,201 | ₩18,697 | +1.46% | 182.3만 |
| 2026.10.05 | ₩17,946 | ₩18,348 | ₩17,704 | ₩18,160 | +1.20% | 156.9만 |
| 2026.10.02 | ₩19,059 | ₩19,186 | ₩18,013 | ₩18,013 | -5.49% | 337만 |
| 2026.10.01 | ₩21,024 | ₩21,391 | ₩18,147 | ₩19,005 | -9.60% | 467.9만 |
| 2026.09.30 | ₩22,010 | ₩22,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,695 |
| -5.97% |
| 204.5만 |
| 2026.09.29 | ₩20,843 | ₩21,661 | ₩20,843 | ₩21,621 | +3.73% | 162.1만 |
|---|
| 2026.09.28 | ₩21,057 | ₩21,319 | ₩20,883 | ₩20,937 | -0.57% | 110만 |
|---|
| 2026.09.25 | ₩21,232 | ₩21,527 | ₩21,037 | ₩21,151 | -0.38% | 141.3만 |
|---|
| 2026.09.24 | ₩20,628 | ₩21,326 | ₩20,628 | ₩21,285 | +3.19% | 154.8만 |
|---|
| 2026.09.23 | ₩21,366 | ₩21,366 | ₩20,655 | ₩20,709 | -3.08% | 132.1만 |
|---|
| 2026.09.22 | ₩21,822 | ₩21,860 | ₩21,151 | ₩21,406 | -1.91% | 154.6만 |
|---|
| 2026.09.21 | ₩20,990 | ₩21,446 | ₩20,789 | ₩21,312 | +1.53% | 136.3만 |
|---|
| 2026.09.18 | ₩20,910 | ₩21,084 | ₩20,541 | ₩20,655 | -1.22% | 232.9만 |
|---|
| 2026.09.17 | ₩21,312 | ₩21,312 | ₩20,440 | ₩20,722 | -2.77% | 141.3만 |
|---|
| 2026.09.16 | ₩20,548 | ₩21,245 | ₩20,541 | ₩20,829 | +1.37% | 181.9만 |
|---|
| 2026.09.15 | ₩21,111 | ₩21,111 | ₩20,320 | ₩20,588 | -2.48% | 84.9만 |
|---|
| 2026.09.14 | ₩20,521 | ₩21,098 | ₩20,521 | ₩21,098 | +2.81% | 123.8만 |
|---|
| 2026.09.11 | ₩20,695 | ₩20,816 | ₩20,447 | ₩20,494 | -0.97% | 75.2만 |
|---|
| 2026.09.10 | ₩20,172 | ₩20,736 | ₩20,065 | ₩20,628 | +2.26% | 130.4만 |
|---|
| 2026.09.09 | ₩20,709 | ₩20,709 | ₩19,716 | ₩20,025 | -3.30% | 198.1만 |
|---|
| 2026.09.08 | ₩20,454 | ₩20,957 | ₩20,105 | ₩20,736 | +1.38% | 131.6만 |
|---|
| 2026.09.04 | ₩20,695 | ₩20,829 | ₩20,293 | ₩20,454 | -1.17% | 112만 |
|---|
| 2026.09.03 | ₩21,594 | ₩21,594 | ₩20,910 | ₩21,004 | -2.73% | 54.2만 |
|---|
| 2026.09.02 | ₩20,776 | ₩21,071 | ₩20,776 | ₩21,017 | +1.16% | 67.4만 |
|---|
| 2026.09.01 | ₩20,642 | ₩21,031 | ₩20,561 | ₩20,829 | +0.91% | 98.2만 |
|---|
| 2026.08.31 | ₩21,460 | ₩21,460 | ₩20,461 | ₩20,762 | -3.25% | 142.1만 |
|---|
| 2026.08.28 | ₩20,762 | ₩21,312 | ₩20,762 | ₩20,910 | +0.71% | 92.3만 |
|---|
| 2026.08.27 | ₩21,366 | ₩21,399 | ₩20,528 | ₩20,588 | -3.64% | 121.3만 |
|---|
| 2026.08.26 | ₩20,789 | ₩21,306 | ₩20,789 | ₩21,178 | +1.87% | 109.7만 |
|---|
| 2026.08.25 | ₩20,883 | ₩21,340 | ₩20,762 | ₩21,044 | +0.77% | 133.6만 |
|---|
| 2026.08.24 | ₩20,923 | ₩21,433 | ₩20,829 | ₩20,897 | -0.13% | 95.2만 |
|---|
| 2026.08.21 | ₩20,575 | ₩21,353 | ₩20,494 | ₩20,829 | +1.24% | 104.1만 |
|---|
| 2026.08.20 | ₩20,803 | ₩21,245 | ₩20,762 | ₩21,004 | +0.97% | 127.7만 |
|---|
| 2026.08.19 | ₩21,728 | ₩21,728 | ₩20,749 | ₩20,910 | -3.77% | 120만 |
|---|
| 2026.08.18 | ₩21,165 | ₩21,460 | ₩20,950 | ₩21,406 | +1.14% | 155.4만 |
|---|
| 2026.08.17 | ₩21,433 | ₩21,446 | ₩20,695 | ₩21,205 | -1.06% | 134.5만 |
|---|
| 2026.08.14 | ₩21,460 | ₩21,929 | ₩21,285 | ₩21,473 | +0.06% | 139.6만 |
|---|
| 2026.08.13 | ₩21,366 | ₩21,500 | ₩20,588 | ₩21,125 | -1.13% | 234.3만 |
|---|
| 2026.08.12 | ₩21,560 | ₩21,648 | ₩20,762 | ₩21,285 | -1.28% | 252.2만 |
|---|
| 2026.08.11 | ₩21,768 | ₩22,177 | ₩21,353 | ₩21,768 | 0.00% | 159만 |
|---|
| 2026.08.10 | ₩21,902 | ₩23,110 | ₩21,755 | ₩21,929 | +0.12% | 195.8만 |
|---|
| 2026.08.07 | ₩21,185 | ₩22,620 | ₩20,335 | ₩22,238 | +4.97% | 301만 |
|---|
| 2026.08.06 | ₩23,284 | ₩23,713 | ₩22,962 | ₩23,002 | -1.21% | 198.3만 |
|---|
| 2026.08.05 | ₩24,008 | ₩24,129 | ₩23,541 | ₩23,847 | -0.67% | 182만 |
|---|
| 2026.08.04 | ₩23,941 | ₩24,506 | ₩23,800 | ₩24,062 | +0.50% | 185.1만 |
|---|
| 2026.08.03 | ₩23,472 | ₩24,813 | ₩23,472 | ₩24,008 | +2.29% | 214.6만 |
|---|
| 2026.07.31 | ₩22,721 | ₩23,284 | ₩22,345 | ₩23,257 | +2.36% | 161.5만 |
|---|
| 2026.07.30 | ₩22,721 | ₩23,351 | ₩22,412 | ₩22,734 | +0.06% | 181.4만 |
|---|
| 2026.07.29 | ₩22,426 | ₩23,096 | ₩22,399 | ₩23,083 | +2.93% | 154.5만 |
|---|
| 2026.07.28 | ₩21,084 | ₩22,345 | ₩20,990 | ₩22,265 | +5.60% | 184.5만 |
|---|
| 2026.07.27 | ₩20,373 | ₩21,071 | ₩20,373 | ₩20,762 | +1.91% | 222.2만 |
|---|
| 2026.07.24 | ₩20,105 | ₩20,306 | ₩19,777 | ₩19,917 | -0.93% | 129.1만 |
|---|
| 2026.07.23 | ₩19,448 | ₩19,891 | ₩18,911 | ₩19,716 | +1.38% | 152만 |
|---|
| 2026.07.22 | ₩20,454 | ₩20,588 | ₩19,253 | ₩19,448 | -4.92% | 181.7만 |
|---|
| 2026.07.21 | ₩20,400 | ₩21,004 | ₩19,904 | ₩20,253 | -0.72% | 153.9만 |
|---|
| 2026.07.20 | ₩20,440 | ₩21,098 | ₩20,400 | ₩20,883 | +2.17% | 97.1만 |
|---|
| 2026.07.17 | ₩20,803 | ₩20,823 | ₩20,105 | ₩20,467 | -1.61% | 166.1만 |
|---|
| 2026.07.16 | ₩21,192 | ₩21,621 | ₩21,057 | ₩21,138 | -0.25% | 124.4만 |
|---|
| 2026.07.15 | ₩21,125 | ₩21,379 | ₩20,990 | ₩21,165 | +0.19% | 144.4만 |
|---|
| 2026.07.14 | ₩20,789 | ₩21,071 | ₩20,259 | ₩20,977 | +0.90% | 143.2만 |
|---|
| 2026.07.13 | ₩21,272 | ₩21,433 | ₩20,863 | ₩20,990 | -1.32% | 111.1만 |
|---|
| 2026.07.10 | ₩21,795 | ₩21,795 | ₩20,937 | ₩21,044 | -3.45% | 146.6만 |
|---|
| 2026.07.09 | ₩21,138 | ₩21,674 | ₩20,803 | ₩21,460 | +1.52% | 193.9만 |
|---|
| 2026.07.08 | ₩20,521 | ₩21,822 | ₩20,521 | ₩21,487 | +4.71% | 322.8만 |
|---|
| 2026.07.07 | ₩21,715 | ₩21,943 | ₩20,850 | ₩20,910 | -3.71% | 165.8만 |
|---|
| 2026.07.06 | ₩21,057 | ₩21,929 | ₩20,762 | ₩21,353 | +1.40% | 160만 |
|---|
| 2026.07.02 | ₩20,588 | ₩21,768 | ₩20,407 | ₩21,540 | +4.63% | 165.8만 |
|---|
| 2026.07.01 | ₩20,494 | ₩21,943 | ₩20,494 | ₩21,044 | +2.68% | 433.3만 |
|---|
| 2026.06.30 | ₩19,153 | ₩19,663 | ₩19,005 | ₩19,274 | +0.63% | 90.3만 |
|---|
| 2026.06.29 | ₩19,314 | ₩20,098 | ₩19,260 | ₩19,368 | +0.28% | 187.8만 |
|---|
| 2026.06.26 | ₩18,281 | ₩19,401 | ₩18,221 | ₩19,233 | +5.21% | 251.5만 |
|---|
| 2026.06.25 | ₩17,624 | ₩18,523 | ₩17,476 | ₩18,187 | +3.20% | 163.7만 |
|---|
| 2026.06.24 | ₩17,865 | ₩18,301 | ₩17,503 | ₩17,678 | -1.05% | 102.7만 |
|---|
| 2026.06.23 | ₩17,503 | ₩18,154 | ₩17,409 | ₩17,624 | +0.69% | 142.4만 |
|---|
| 2026.06.22 | ₩17,610 | ₩17,778 | ₩17,356 | ₩17,637 | +0.15% | 144.9만 |
|---|
| 2026.06.18 | ₩18,013 | ₩18,107 | ₩17,396 | ₩17,906 | -0.60% | 198.6만 |
|---|
| 2026.06.17 | ₩17,664 | ₩18,107 | ₩17,423 | ₩17,812 | +0.84% | 140.6만 |
|---|
| 2026.06.16 | ₩16,886 | ₩18,093 | ₩16,739 | ₩17,919 | +6.12% | 314.2만 |
|---|
| 2026.06.15 | ₩15,840 | ₩17,031 | ₩15,840 | ₩16,940 | +6.94% | 223.9만 |
|---|
| 2026.06.12 | ₩15,532 | ₩15,894 | ₩15,350 | ₩15,612 | +0.52% | 141만 |
|---|
| 2026.06.11 | ₩15,411 | ₩16,175 | ₩15,143 | ₩15,384 | -0.17% | 210.2만 |
|---|
| 2026.06.10 | ₩15,491 | ₩15,659 | ₩15,022 | ₩15,532 | +0.26% | 156.1만 |
|---|
| 2026.06.09 | ₩14,727 | ₩15,300 | ₩14,727 | ₩15,263 | +3.64% | 127.4만 |
|---|
| 2026.06.08 | ₩14,405 | ₩14,968 | ₩14,083 | ₩14,807 | +2.79% | 141만 |
|---|
| 2026.06.05 | ₩14,378 | ₩14,787 | ₩14,378 | ₩14,620 | +1.68% | 202.9만 |
|---|
| 2026.06.04 | ₩14,526 | ₩14,995 | ₩13,815 | ₩14,351 | -1.20% | 176.1만 |
|---|
| 2026.06.03 | ₩15,532 | ₩15,532 | ₩14,472 | ₩14,620 | -5.87% | 303.6만 |
|---|
| 2026.06.02 | ₩16,645 | ₩16,739 | ₩15,558 | ₩15,706 | -5.64% | 238.7만 |
|---|
| 2026.06.01 | ₩16,712 | ₩17,141 | ₩16,564 | ₩16,926 | +1.28% | 125.4만 |
|---|
| 2026.05.29 | ₩17,369 | ₩17,396 | ₩16,564 | ₩16,766 | -3.47% | 177.8만 |
|---|
| 2026.05.28 | ₩17,101 | ₩17,530 | ₩16,953 | ₩17,302 | +1.18% | 163.2만 |
|---|
| 2026.05.27 | ₩17,087 | ₩17,382 | ₩16,812 | ₩17,074 | -0.08% | 103만 |
|---|
| 2026.05.26 | ₩17,436 | ₩17,718 | ₩17,141 | ₩17,181 | -1.46% | 183만 |
|---|
| 2026.05.22 | ₩17,423 | ₩17,691 | ₩17,248 | ₩17,369 | -0.31% | 96.9만 |
|---|
| 2026.05.21 | ₩17,396 | ₩17,510 | ₩17,201 | ₩17,208 | -1.08% | 123.5만 |
|---|
| 2026.05.20 | ₩17,517 | ₩17,865 | ₩17,389 | ₩17,584 | +0.38% | 144만 |
|---|
| 2026.05.19 | ₩18,227 | ₩18,248 | ₩17,537 | ₩17,557 | -3.68% | 162.1만 |
|---|
| 2026.05.18 | ₩18,040 | ₩18,643 | ₩18,040 | ₩18,375 | +1.86% | 124.9만 |
|---|
| 2026.05.15 | ₩18,382 | ₩18,683 | ₩17,865 | ₩17,973 | -2.23% | 230.9만 |
|---|
| 2026.05.14 | ₩19,528 | ₩19,602 | ₩18,549 | ₩18,576 | -4.88% | 140.8만 |
|---|
| 2026.05.13 | ₩18,777 | ₩19,636 | ₩18,482 | ₩19,596 | +4.36% | 224.2만 |
|---|
| 2026.05.12 | ₩19,515 | ₩19,810 | ₩18,710 | ₩18,898 | -3.16% | 152만 |
|---|
| 2026.05.11 | ₩20,226 | ₩20,226 | ₩19,153 | ₩19,488 | -3.65% | 239.7만 |
|---|
| 2026.05.08 | ₩19,797 | ₩20,360 | ₩18,670 | ₩20,239 | +2.24% | 592.5만 |
|---|
| 2026.05.07 | ₩18,120 | ₩18,683 | ₩18,120 | ₩18,523 | +2.22% | 186.1만 |
|---|
| 2026.05.06 | ₩18,415 | ₩18,450 | ₩17,731 | ₩18,093 | -1.75% | 192.5만 |
|---|
| 2026.05.05 | ₩18,335 | ₩18,751 | ₩18,229 | ₩18,496 | +0.88% | 106.4만 |
|---|
| 2026.05.04 | ₩18,563 | ₩18,764 | ₩18,053 | ₩18,308 | -1.37% | 96.8만 |
|---|
| 2026.05.01 | ₩18,120 | ₩18,496 | ₩17,946 | ₩18,482 | +2.00% | 104.3만 |
|---|
| 2026.04.30 | ₩17,731 | ₩18,120 | ₩17,530 | ₩17,932 | +1.13% | 73.3만 |
|---|
| 2026.04.29 | ₩17,932 | ₩18,067 | ₩17,718 | ₩17,825 | -0.60% | 86.8만 |
|---|
| 2026.04.28 | ₩18,013 | ₩18,174 | ₩17,476 | ₩18,026 | +0.07% | 88.8만 |
|---|
| 2026.04.27 | ₩17,986 | ₩18,643 | ₩17,986 | ₩18,174 | +1.04% | 92.7만 |
|---|
| 2026.04.24 | ₩17,584 | ₩18,160 | ₩17,423 | ₩18,080 | +2.82% | 102.8만 |
|---|
| 2026.04.23 | ₩17,838 | ₩17,838 | ₩17,356 | ₩17,543 | -1.65% | 58.9만 |
|---|
| 2026.04.22 | ₩17,919 | ₩18,127 | ₩17,718 | ₩18,040 | +0.67% | 66.1만 |
|---|
| 2026.04.21 | ₩17,906 | ₩18,107 | ₩17,704 | ₩17,825 | -0.45% | 85.2만 |
|---|
| 2026.04.20 | ₩17,436 | ₩17,932 | ₩17,436 | ₩17,919 | +2.77% | 70.1만 |
|---|
| 2026.04.17 | ₩17,382 | ₩17,812 | ₩16,766 | ₩17,691 | +1.77% | 127.8만 |
|---|
| 2026.04.16 | ₩17,530 | ₩17,704 | ₩17,262 | ₩17,356 | -0.99% | 179.2만 |
|---|
| 2026.04.15 | ₩17,087 | ₩17,691 | ₩16,940 | ₩17,356 | +1.57% | 174.6만 |
|---|
| 2026.04.14 | ₩17,054 | ₩17,189 | ₩16,806 | ₩16,953 | -0.59% | 98.6만 |
|---|
| 2026.04.13 | ₩16,296 | ₩17,101 | ₩16,081 | ₩17,007 | +4.36% | 131.8만 |
|---|
| 2026.04.10 | ₩16,081 | ₩16,242 | ₩15,934 | ₩16,202 | +0.75% | 109.8만 |
|---|
| 2026.04.09 | ₩16,390 | ₩16,464 | ₩15,921 | ₩16,081 | -1.88% | 101.1만 |
|---|
| 2026.04.08 | ₩16,886 | ₩16,886 | ₩16,444 | ₩16,444 | -2.62% | 77.7만 |
|---|
| 2026.04.07 | ₩16,014 | ₩16,511 | ₩15,840 | ₩16,484 | +2.93% | 105.8만 |
|---|
| 2026.04.06 | ₩16,323 | ₩16,551 | ₩16,055 | ₩16,055 | -1.64% | 99.5만 |
|---|
| 2026.04.02 | ₩16,068 | ₩16,390 | ₩15,813 | ₩16,296 | +1.42% | 99.8만 |
|---|
| 2026.04.01 | ₩16,323 | ₩16,377 | ₩15,813 | ₩16,028 | -1.81% | 129.8만 |
|---|
| 2026.03.31 | ₩16,605 | ₩16,799 | ₩16,149 | ₩16,216 | -2.34% | 140.6만 |
|---|
| 2026.03.30 | ₩16,497 | ₩16,739 | ₩16,162 | ₩16,537 | +0.24% | 152.4만 |
|---|
| 2026.03.27 | ₩16,739 | ₩17,020 | ₩16,470 | ₩16,685 | -0.32% | 147.3만 |
|---|
| 2026.03.26 | ₩16,658 | ₩17,302 | ₩16,470 | ₩16,886 | +1.37% | 130.9만 |
|---|
| 2026.03.25 | ₩16,524 | ₩16,712 | ₩16,242 | ₩16,658 | +0.81% | 152.7만 |
|---|
| 2026.03.24 | ₩16,839 | ₩16,900 | ₩16,028 | ₩16,202 | -3.78% | 126.9만 |
|---|
| 2026.03.23 | ₩16,605 | ₩17,222 | ₩16,229 | ₩16,953 | +2.10% | 129.3만 |
|---|
| 2026.03.20 | ₩16,752 | ₩16,967 | ₩16,543 | ₩16,833 | +0.48% | 135.2만 |
|---|
| 2026.03.19 | ₩17,020 | ₩17,087 | ₩16,537 | ₩16,792 | -1.34% | 101.5만 |
|---|
| 2026.03.18 | ₩16,591 | ₩16,967 | ₩16,511 | ₩16,739 | +0.89% | 99.4만 |
|---|
| 2026.03.17 | ₩16,551 | ₩17,034 | ₩16,524 | ₩16,725 | +1.05% | 91.7만 |
|---|
| 2026.03.16 | ₩16,028 | ₩16,779 | ₩15,934 | ₩16,551 | +3.26% | 168.4만 |
|---|
| 2026.03.13 | ₩16,336 | ₩16,564 | ₩15,961 | ₩16,001 | -2.05% | 84.9만 |
|---|
| 2026.03.12 | ₩16,390 | ₩16,564 | ₩15,827 | ₩16,323 | -0.41% | 148.6만 |
|---|
| 2026.03.11 | ₩16,028 | ₩16,444 | ₩15,786 | ₩16,377 | +2.18% | 222.1만 |
|---|
| 2026.03.10 | ₩16,095 | ₩16,175 | ₩15,733 | ₩15,974 | -0.75% | 131.5만 |
|---|
| 2026.03.09 | ₩15,464 | ₩16,162 | ₩15,371 | ₩16,068 | +3.90% | 233.5만 |
|---|
| 2026.03.06 | ₩15,625 | ₩15,693 | ₩15,290 | ₩15,572 | -0.34% | 150.4만 |
|---|
| 2026.03.05 | ₩14,995 | ₩15,719 | ₩14,995 | ₩15,599 | +4.03% | 111.8만 |
|---|
| 2026.03.04 | ₩15,169 | ₩15,357 | ₩14,941 | ₩15,076 | -0.62% | 104.4만 |
|---|
| 2026.03.03 | ₩15,290 | ₩15,371 | ₩14,432 | ₩15,183 | -0.70% | 167.9만 |
|---|
| 2026.03.02 | ₩15,116 | ₩15,760 | ₩14,868 | ₩15,438 | +2.13% | 177.7만 |
|---|
| 2026.02.27 | ₩15,853 | ₩15,894 | ₩14,727 | ₩15,263 | -3.72% | 263.6만 |
|---|
| 2026.02.26 | ₩15,089 | ₩15,847 | ₩14,968 | ₩15,706 | +4.09% | 260.6만 |
|---|
| 2026.02.25 | ₩14,995 | ₩15,357 | ₩14,807 | ₩14,995 | 0.00% | 174.9만 |
|---|
| 2026.02.24 | ₩14,767 | ₩15,304 | ₩14,687 | ₩15,089 | +2.18% | 126.5만 |
|---|
| 2026.02.23 | ₩14,982 | ₩15,518 | ₩14,915 | ₩15,102 | +0.81% | 206.2만 |
|---|
| 2026.02.20 | ₩14,311 | ₩15,076 | ₩14,311 | ₩15,076 | +5.34% | 175만 |
|---|
| 2026.02.19 | ₩14,311 | ₩14,687 | ₩14,076 | ₩14,593 | +1.97% | 198.1만 |
|---|
| 2026.02.18 | ₩13,842 | ₩14,506 | ₩13,734 | ₩14,378 | +3.88% | 186.9만 |
|---|
| 2026.02.17 | ₩13,426 | ₩13,976 | ₩13,305 | ₩13,976 | +4.10% | 114.1만 |
|---|
| 2026.02.13 | ₩13,359 | ₩13,674 | ₩13,305 | ₩13,520 | +1.20% | 93.8만 |
|---|
| 2026.02.12 | ₩13,895 | ₩13,922 | ₩13,198 | ₩13,211 | -4.92% | 145.9만 |
|---|
| 2026.02.11 | ₩14,485 | ₩14,499 | ₩13,573 | ₩13,882 | -4.17% | 116.1만 |
|---|
| 2026.02.10 | ₩14,244 | ₩14,633 | ₩13,989 | ₩14,432 | +1.32% | 148.6만 |
|---|
| 2026.02.09 | ₩13,654 | ₩14,405 | ₩13,479 | ₩14,096 | +3.24% | 138.9만 |
|---|
| 2026.02.06 | ₩13,412 | ₩13,741 | ₩13,053 | ₩13,721 | +2.30% | 284.1만 |
|---|
| 2026.02.05 | ₩13,788 | ₩13,815 | ₩13,238 | ₩13,305 | -3.50% | 276.1만 |
|---|
| 2026.02.04 | ₩14,110 | ₩14,150 | ₩13,352 | ₩13,815 | -2.09% | 283.9만 |
|---|
| 2026.02.03 | ₩14,620 | ₩14,807 | ₩14,003 | ₩14,070 | -3.76% | 337.2만 |
|---|
| 2026.02.02 | ₩14,995 | ₩15,196 | ₩14,727 | ₩14,754 | -1.61% | 180.3만 |
|---|
| 2026.01.30 | ₩15,317 | ₩15,518 | ₩14,901 | ₩15,183 | -0.88% | 194만 |
|---|
| 2026.01.29 | ₩15,438 | ₩15,572 | ₩15,169 | ₩15,532 | +0.61% | 138.8만 |
|---|
| 2026.01.28 | ₩15,800 | ₩16,102 | ₩15,558 | ₩15,585 | -1.36% | 100.5만 |
|---|
| 2026.01.27 | ₩15,974 | ₩16,028 | ₩15,451 | ₩15,733 | -1.51% | 177.9만 |
|---|
| 2026.01.26 | ₩15,907 | ₩16,155 | ₩15,876 | ₩16,055 | +0.93% | 133.8만 |
|---|
| 2026.01.23 | ₩16,041 | ₩16,149 | ₩15,652 | ₩16,028 | -0.08% | 116.9만 |
|---|
| 2026.01.22 | ₩16,095 | ₩16,263 | ₩15,954 | ₩16,068 | -0.17% | 106.7만 |
|---|
| 2026.01.21 | ₩16,202 | ₩16,430 | ₩15,974 | ₩16,014 | -1.16% | 166.5만 |
|---|
| 2026.01.20 | ₩16,081 | ₩16,470 | ₩15,921 | ₩16,162 | +0.50% | 170.7만 |
|---|
| 2026.01.16 | ₩16,564 | ₩16,591 | ₩16,190 | ₩16,283 | -1.70% | 126.9만 |
|---|
| 2026.01.15 | ₩16,994 | ₩17,020 | ₩16,605 | ₩16,658 | -1.97% | 98.9만 |
|---|
| 2026.01.14 | ₩17,517 | ₩17,517 | ₩16,940 | ₩17,034 | -2.76% | 158.4만 |
|---|
| 2026.01.13 | ₩17,557 | ₩17,812 | ₩17,450 | ₩17,651 | +0.53% | 81만 |
|---|
| 2026.01.12 | ₩17,637 | ₩17,825 | ₩17,530 | ₩17,597 | -0.23% | 110.1만 |
|---|
| 2026.01.09 | ₩17,731 | ₩17,892 | ₩17,543 | ₩17,731 | 0.00% | 165.4만 |
|---|
| 2026.01.08 | ₩17,678 | ₩17,805 | ₩17,372 | ₩17,704 | +0.15% | 89.6만 |
|---|
| 2026.01.07 | ₩17,624 | ₩17,805 | ₩17,282 | ₩17,745 | +0.68% | 81.5만 |
|---|
| 2026.01.06 | ₩17,892 | ₩17,932 | ₩17,248 | ₩17,651 | -1.35% | 134.8만 |
|---|
| 2026.01.05 | ₩17,825 | ₩18,227 | ₩17,798 | ₩17,798 | -0.15% | 122.6만 |
|---|
| 2026.01.02 | ₩18,321 | ₩18,482 | ₩17,798 | ₩17,852 | -2.56% | 131.1만 |
|---|
| 2025.12.31 | ₩17,885 | ₩18,194 | ₩17,745 | ₩18,160 | +1.54% | 118.2만 |
|---|
| 2025.12.30 | ₩17,758 | ₩18,107 | ₩17,758 | ₩17,986 | +1.28% | 114.8만 |
|---|
| 2025.12.29 | ₩17,906 | ₩18,107 | ₩17,879 | ₩17,986 | +0.45% | 94.5만 |
|---|
| 2025.12.26 | ₩18,241 | ₩18,261 | ₩17,986 | ₩18,093 | -0.81% | 98.8만 |
|---|
| 2025.12.24 | ₩18,442 | ₩18,543 | ₩18,194 | ₩18,295 | -0.80% | 46.6만 |
|---|
| 2025.12.23 | ₩18,536 | ₩18,818 | ₩18,442 | ₩18,523 | -0.07% | 117.5만 |
|---|
| 2025.12.22 | ₩18,697 | ₩19,099 | ₩18,482 | ₩18,630 | -0.36% | 105.1만 |
|---|
| 2025.12.19 | ₩18,362 | ₩18,657 | ₩18,341 | ₩18,630 | +1.46% | 177.3만 |
|---|
| 2025.12.18 | ₩18,362 | ₩18,576 | ₩18,207 | ₩18,362 | 0.00% | 169.8만 |
|---|
| 2025.12.17 | ₩17,678 | ₩18,536 | ₩17,678 | ₩18,227 | +3.11% | 174.2만 |
|---|
| 2025.12.16 | ₩17,503 | ₩17,973 | ₩17,332 | ₩17,946 | +2.53% | 79.2만 |
|---|
| 2025.12.15 | ₩17,704 | ₩17,751 | ₩17,248 | ₩17,543 | -0.91% | 113.7만 |
|---|
| 2025.12.12 | ₩18,576 | ₩18,616 | ₩17,798 | ₩17,812 | -4.12% | 130.9만 |
|---|
| 2025.12.11 | ₩18,268 | ₩18,697 | ₩18,174 | ₩18,509 | +1.32% | 127.6만 |
|---|
| 2025.12.10 | ₩18,040 | ₩18,610 | ₩18,013 | ₩18,375 | +1.86% | 148만 |
|---|
| 2025.12.09 | ₩17,959 | ₩18,160 | ₩17,762 | ₩17,999 | +0.22% | 89.6만 |
|---|
| 2025.12.08 | ₩18,469 | ₩18,509 | ₩18,107 | ₩18,120 | -1.89% | 96.1만 |
|---|
| 2025.12.05 | ₩18,697 | ₩18,764 | ₩18,053 | ₩18,093 | -3.23% | 129.3만 |
|---|
| 2025.12.04 | ₩18,067 | ₩18,281 | ₩17,731 | ₩18,281 | +1.19% | 122.5만 |
|---|
| 2025.12.03 | ₩18,268 | ₩18,382 | ₩17,637 | ₩18,120 | -0.81% | 203.9만 |
|---|
| 2025.12.02 | ₩17,222 | ₩17,490 | ₩17,164 | ₩17,436 | +1.25% | 100.6만 |
|---|
| 2025.12.01 | ₩17,034 | ₩17,450 | ₩17,020 | ₩17,235 | +1.18% | 132.9만 |
|---|
| 2025.11.28 | ₩17,356 | ₩17,517 | ₩17,074 | ₩17,208 | -0.85% | 96.1만 |
|---|
| 2025.11.26 | ₩16,994 | ₩17,543 | ₩16,913 | ₩17,356 | +2.13% | 183.2만 |
|---|
| 2025.11.25 | ₩16,430 | ₩17,114 | ₩16,236 | ₩16,913 | +2.94% | 231.4만 |
|---|
| 2025.11.24 | ₩16,994 | ₩17,128 | ₩15,840 | ₩16,309 | -4.03% | 551.9만 |
|---|
| 2025.11.21 | ₩18,496 | ₩18,791 | ₩18,254 | ₩18,563 | +0.36% | 100.5만 |
|---|
| 2025.11.20 | ₩18,751 | ₩18,952 | ₩18,241 | ₩18,415 | -1.79% | 110.8만 |
|---|
| 2025.11.19 | ₩18,549 | ₩18,616 | ₩18,335 | ₩18,523 | -0.14% | 97.8만 |
|---|
| 2025.11.18 | ₩18,174 | ₩19,005 | ₩18,093 | ₩18,697 | +2.88% | 226.3만 |
|---|
| 2025.11.17 | ₩18,777 | ₩19,059 | ₩18,254 | ₩18,603 | -0.93% | 127.2만 |
|---|
| 2025.11.14 | ₩18,898 | ₩19,207 | ₩18,630 | ₩18,791 | -0.57% | 188.2만 |
|---|
| 2025.11.13 | ₩19,743 | ₩19,743 | ₩19,260 | ₩19,287 | -2.31% | 123.6만 |
|---|
| 2025.11.12 | ₩20,239 | ₩20,347 | ₩19,542 | ₩19,824 | -2.05% | 174만 |
|---|
| 2025.11.11 | ₩20,253 | ₩20,561 | ₩19,850 | ₩20,253 | 0.00% | 197.8만 |
|---|
| 2025.11.10 | ₩20,253 | ₩20,711 | ₩20,119 | ₩20,347 | +0.46% | 213.6만 |
|---|
| 2025.11.07 | ₩19,864 | ₩20,910 | ₩19,260 | ₩20,239 | +1.89% | 368.8만 |
|---|
| 2025.11.06 | ₩17,852 | ₩18,469 | ₩17,490 | ₩18,227 | +2.10% | 392.6만 |
|---|
| 2025.11.05 | ₩17,704 | ₩18,227 | ₩17,436 | ₩17,691 | -0.08% | 154.4만 |
|---|
| 2025.11.04 | ₩17,986 | ₩18,335 | ₩17,704 | ₩17,704 | -1.57% | 130만 |
|---|
| 2025.11.03 | ₩18,375 | ₩18,643 | ₩18,120 | ₩18,375 | 0.00% | 137.2만 |
|---|
| 2025.10.31 | ₩18,777 | ₩19,059 | ₩18,576 | ₩18,590 | -1.00% | 162.1만 |
|---|
| 2025.10.30 | ₩19,850 | ₩19,850 | ₩18,630 | ₩18,630 | -6.15% | 214.6만 |
|---|
| 2025.10.29 | ₩18,925 | ₩19,978 | ₩18,683 | ₩19,931 | +5.32% | 234.2만 |
|---|
| 2025.10.28 | ₩19,341 | ₩19,908 | ₩18,804 | ₩18,844 | -2.57% | 253.9만 |
|---|
| 2025.10.27 | ₩20,239 | ₩20,387 | ₩18,928 | ₩19,207 | -5.10% | 434.5만 |
|---|
| 2025.10.24 | ₩19,515 | ₩21,754 | ₩19,381 | ₩20,199 | +3.51% | 1148.4만 |
|---|
| 2025.10.23 | ₩17,101 | ₩17,222 | ₩16,926 | ₩16,994 | -0.63% | 133.5만 |
|---|
| 2025.10.22 | ₩17,610 | ₩17,610 | ₩16,933 | ₩17,154 | -2.59% | 154만 |
|---|
| 2025.10.21 | ₩17,208 | ₩17,973 | ₩17,154 | ₩17,664 | +2.65% | 308.9만 |
|---|
| 2025.10.20 | ₩17,409 | ₩17,644 | ₩17,054 | ₩17,235 | -1.00% | 243.5만 |
|---|
| 2025.10.17 | ₩17,315 | ₩18,536 | ₩17,248 | ₩17,382 | +0.39% | 481.6만 |
|---|
| 2025.10.16 | ₩17,087 | ₩17,517 | ₩16,766 | ₩17,074 | -0.08% | 252.7만 |
|---|
| 2025.10.15 | ₩17,584 | ₩18,053 | ₩17,007 | ₩17,061 | -2.97% | 421만 |
|---|
| 2025.10.14 | ₩18,241 | ₩18,308 | ₩15,934 | ₩17,087 | -6.32% | 753.8만 |
|---|
| 2025.10.13 | ₩16,202 | ₩18,549 | ₩15,894 | ₩17,758 | +9.60% | 1000.1만 |
|---|
| 2025.10.10 | ₩16,752 | ₩16,812 | ₩15,733 | ₩16,041 | -4.24% | 341.4만 |
|---|